PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 111.00 | 122.00 | 111.00 | 119.00 | 110.11 | 4,089,300 |
| 2023-08-03 | 116.00 | 121.00 | 115.00 | 119.00 | 110.11 | 5,915,900 |
| 2023-08-02 | 122.00 | 122.00 | 116.00 | 116.00 | 107.33 | 15,049,500 |
| 2023-08-01 | 124.00 | 124.00 | 120.00 | 121.00 | 111.96 | 7,318,800 |
| 2023-07-31 | 127.00 | 128.00 | 122.00 | 123.00 | 113.81 | 12,453,400 |
| 2023-07-28 | 132.00 | 136.00 | 126.00 | 127.00 | 117.51 | 33,437,000 |
| 2023-07-27 | 130.00 | 134.00 | 129.00 | 132.00 | 122.14 | 26,698,700 |
| 2023-07-26 | 126.00 | 129.00 | 125.00 | 129.00 | 119.36 | 8,739,300 |
| 2023-07-25 | 125.00 | 127.00 | 122.00 | 125.00 | 115.66 | 7,802,200 |
| 2023-07-24 | 127.00 | 130.00 | 124.00 | 124.00 | 114.73 | 11,471,800 |
| 2023-07-21 | 128.00 | 130.00 | 126.00 | 128.00 | 118.43 | 3,739,600 |
| 2023-07-20 | 131.00 | 132.00 | 127.00 | 128.00 | 118.43 | 8,096,400 |
| 2023-07-18 | 130.00 | 135.00 | 128.00 | 131.00 | 121.21 | 21,859,200 |
| 2023-07-17 | 116.00 | 132.00 | 116.00 | 130.00 | 120.28 | 19,549,900 |
| 2023-07-14 | 130.00 | 130.00 | 123.00 | 125.00 | 115.66 | 24,290,300 |
| 2023-07-13 | 130.00 | 133.00 | 129.00 | 130.00 | 120.28 | 26,134,700 |
| 2023-07-12 | 138.00 | 141.00 | 129.00 | 131.00 | 121.21 | 37,997,300 |
| 2023-07-11 | 140.00 | 141.00 | 135.00 | 139.00 | 128.61 | 35,141,300 |
| 2023-07-10 | 134.00 | 141.00 | 132.00 | 140.00 | 129.54 | 113,575,100 |
| 2023-07-07 | 138.00 | 143.00 | 135.00 | 135.00 | 124.91 | 40,693,900 |
| 2023-07-06 | 132.00 | 139.00 | 131.00 | 139.00 | 128.61 | 101,557,200 |
| 2023-07-05 | 130.00 | 132.00 | 129.00 | 132.00 | 122.14 | 55,977,100 |
| 2023-07-04 | 130.00 | 135.00 | 128.00 | 129.00 | 119.36 | 31,435,100 |
| 2023-07-03 | 136.00 | 136.00 | 128.00 | 131.00 | 121.21 | 30,851,600 |
| 2023-06-27 | 135.00 | 139.00 | 133.00 | 134.00 | 123.99 | 10,579,800 |
| 2023-06-26 | 143.00 | 145.00 | 136.00 | 136.00 | 125.84 | 20,211,500 |
| 2023-06-23 | 149.00 | 152.00 | 139.00 | 143.00 | 132.31 | 43,606,300 |
| 2023-06-22 | 144.00 | 150.00 | 140.00 | 149.00 | 137.86 | 59,674,500 |
| 2023-06-21 | 159.00 | 162.00 | 139.00 | 144.00 | 133.24 | 56,790,400 |
| 2023-06-20 | 151.00 | 159.00 | 144.00 | 159.00 | 147.12 | 84,095,000 |
| 2023-06-19 | 162.00 | 163.00 | 150.00 | 152.00 | 140.64 | 40,730,100 |
| 2023-06-16 | 161.00 | 165.00 | 148.00 | 161.00 | 148.97 | 131,021,400 |
| 2023-06-15 | 190.00 | 190.00 | 161.00 | 162.00 | 149.89 | 61,265,200 |
| 2023-06-14 | 188.00 | 196.00 | 187.00 | 189.00 | 174.88 | 108,398,900 |
| 2023-06-13 | 181.00 | 188.00 | 176.00 | 187.00 | 173.02 | 151,702,000 |
| 2023-06-12 | 174.00 | 188.00 | 169.00 | 182.00 | 168.40 | 128,435,500 |
| 2023-06-09 | 181.00 | 181.00 | 170.00 | 174.00 | 161.00 | 30,413,200 |
| 2023-06-08 | 189.00 | 191.00 | 180.00 | 181.00 | 167.47 | 41,588,000 |
| 2023-06-07 | 177.00 | 189.00 | 173.00 | 189.00 | 174.88 | 185,247,200 |
| 2023-06-06 | 180.00 | 186.00 | 161.00 | 175.00 | 161.92 | 143,971,900 |
| 2023-06-05 | 193.00 | 208.00 | 189.00 | 189.00 | 171.64 | 53,698,000 |
| 2023-05-31 | 222.00 | 222.00 | 222.00 | 222.00 | 201.60 | 2,001,500 |
| 2023-05-30 | 238.00 | 238.00 | 238.00 | 238.00 | 216.14 | 2,502,900 |
| 2023-05-29 | 270.00 | 276.00 | 254.00 | 254.00 | 230.67 | 20,088,000 |
| 2023-05-26 | 284.00 | 292.00 | 268.00 | 272.00 | 247.01 | 48,384,000 |
| 2023-05-25 | 284.00 | 284.00 | 268.00 | 284.00 | 257.91 | 101,470,500 |
| 2023-05-24 | 272.00 | 274.00 | 266.00 | 272.00 | 247.01 | 15,698,400 |
| 2023-05-23 | 272.00 | 280.00 | 262.00 | 272.00 | 247.01 | 73,073,000 |
| 2023-05-22 | 258.00 | 274.00 | 258.00 | 272.00 | 247.01 | 151,035,300 |
| 2023-05-19 | 252.00 | 262.00 | 246.00 | 260.00 | 236.11 | 151,502,600 |
| 2023-05-17 | 240.00 | 250.00 | 238.00 | 250.00 | 227.03 | 143,195,200 |
| 2023-05-16 | 250.00 | 250.00 | 236.00 | 240.00 | 217.95 | 40,618,100 |
| 2023-05-15 | 228.00 | 252.00 | 224.00 | 250.00 | 227.03 | 130,546,500 |
| 2023-05-12 | 224.00 | 228.00 | 214.00 | 228.00 | 207.05 | 50,433,600 |
| 2023-05-11 | 244.00 | 246.00 | 228.00 | 228.00 | 207.05 | 40,088,800 |
| 2023-05-10 | 262.00 | 264.00 | 244.00 | 244.00 | 221.58 | 40,672,900 |
| 2023-05-09 | 244.00 | 266.00 | 230.00 | 262.00 | 237.93 | 99,917,600 |
| 2023-05-08 | 252.00 | 262.00 | 244.00 | 244.00 | 221.58 | 29,573,100 |
| 2023-05-05 | 262.00 | 282.00 | 262.00 | 262.00 | 237.93 | 106,278,700 |
| 2023-05-04 | 280.00 | 294.00 | 280.00 | 280.00 | 254.28 | 11,086,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 5.0000 IDR |
| 2024-07-05 | 5.0000 IDR |
| 2023-06-06 | 3.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.